Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Eagle Entrtn (NQ: ENT )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2013 9.980 10.44 9.950 10.04 144,424 +0.09(+0.90%)
Jan 30, 2013 9.950 9.980 9.940 9.950 61,013 -0.03(-0.30%)
Jan 29, 2013 10.05 10.10 9.890 9.980 634,683 +0.00(+0.00%)
Jan 28, 2013 10.38 10.38 9.829 9.980 783,186 +0.00(+0.00%)
Jan 25, 2013 10.00 10.01 9.970 9.980 416,162 -0.01(-0.10%)
Jan 24, 2013 10.22 10.22 9.970 9.990 34,910 +0.04(+0.40%)
Jan 23, 2013 10.20 10.20 9.950 9.950 1,086,954 -0.02(-0.20%)
Jan 18, 2013 9.970 9.970 9.970 9.970 183,800 +0.00(+0.00%)
Jan 17, 2013 9.970 9.970 9.940 9.970 111,654 +0.00(+0.02%)
Jan 16, 2013 9.960 9.980 9.950 9.968 36,353 +0.01(+0.08%)
Jan 15, 2013 9.980 9.990 9.950 9.960 169,400 +0.01(+0.10%)
Jan 14, 2013 9.950 9.950 9.950 9.950 101,800 -0.03(-0.30%)
Jan 11, 2013 9.980 9.980 9.980 9.980 445 +0.02(+0.20%)
Jan 10, 2013 9.960 9.960 9.960 9.960 193,997 +0.02(+0.20%)
Jan 09, 2013 9.959 9.970 9.940 9.940 2,500 -0.03(-0.30%)
Jan 08, 2013 9.970 9.970 9.970 9.970 457,500 +0.02(+0.15%)
Jan 07, 2013 9.960 9.970 9.950 9.955 2,600 -0.02(-0.15%)
Jan 03, 2013 9.970 9.970 9.970 9.970 0 +0.03(+0.30%)
Jan 02, 2013 9.940 9.990 9.940 9.940 23,600 -0.03(-0.30%)
Dec 28, 2012 9.970 9.970 9.970 9.970 0 -0.01(-0.10%)
Dec 27, 2012 9.970 9.980 9.970 9.980 700 +0.04(+0.40%)
Dec 26, 2012 9.950 9.960 9.930 9.940 3,800 -0.02(-0.20%)
Dec 24, 2012 9.930 9.960 9.930 9.960 5,100 +0.02(+0.20%)
Dec 21, 2012 9.940 9.940 9.940 9.940 330 +0.00(+0.00%)
Dec 20, 2012 9.980 9.980 9.940 9.940 3,728 -0.01(-0.10%)
Dec 19, 2012 9.950 9.950 9.946 9.950 3,860 +0.00(+0.00%)
Dec 18, 2012 10.23 10.23 9.910 9.950 11,500 -0.01(-0.10%)
Dec 17, 2012 10.03 10.03 9.960 9.960 41,065 -0.01(-0.10%)
Dec 14, 2012 9.970 10.00 9.930 9.970 198,010 -0.04(-0.40%)
Dec 13, 2012 9.900 10.03 9.900 10.01 2,400 +0.06(+0.60%)
Dec 12, 2012 9.990 9.990 9.940 9.950 70,200 +0.00(+0.00%)
Dec 11, 2012 9.960 9.970 9.950 9.950 279,776 +0.00(+0.00%)
Dec 10, 2012 9.980 9.980 9.940 9.950 39,112 -0.01(-0.10%)
Dec 07, 2012 9.940 9.990 9.940 9.960 1,016 -0.03(-0.30%)
Dec 06, 2012 9.990 9.990 9.950 9.990 74,500 +0.03(+0.30%)
Dec 05, 2012 9.960 9.990 9.941 9.960 868,070 -0.01(-0.10%)
Dec 04, 2012 9.920 9.970 9.910 9.970 1,258,768 +0.04(+0.40%)
Nov 30, 2012 9.930 9.930 9.910 9.930 3,100 +0.01(+0.10%)
Nov 29, 2012 9.920 9.920 9.920 9.920 1,300 +0.00(+0.00%)
Nov 28, 2012 9.910 9.920 9.900 9.920 5,571 +0.01(+0.10%)
Nov 27, 2012 9.900 9.910 9.900 9.910 38,060 +0.00(+0.00%)
Nov 26, 2012 9.910 9.910 9.900 9.910 8,313 +0.00(+0.00%)
Nov 21, 2012 9.890 9.910 9.910 9.910 114,400 +0.01(+0.10%)
Nov 20, 2012 9.890 9.910 9.880 9.900 59,618 +0.01(+0.10%)
Nov 19, 2012 9.910 9.910 9.890 9.890 600 -0.02(-0.20%)
Nov 16, 2012 9.880 9.910 9.880 9.910 12,600 +0.02(+0.20%)
Nov 15, 2012 9.890 9.900 9.890 9.890 18,400 +0.00(+0.00%)
Nov 14, 2012 9.890 9.890 9.890 9.890 10,000 -0.03(-0.30%)
Nov 13, 2012 9.890 9.920 9.890 9.920 11,100 +0.00(+0.00%)
Nov 12, 2012 9.980 9.980 9.890 9.920 14,218 -0.02(-0.20%)
Nov 09, 2012 9.950 9.950 9.940 9.940 5,100 -0.01(-0.10%)
Nov 08, 2012 9.990 10.06 9.900 9.950 171,800 +0.05(+0.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.